iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.55
0.00 (0.02%)
At close: Mar 6, 2026, 4:00 PM EST
20.55
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:18 PM EST
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.51 | 20.59 | 20.51 | 20.55 | - | 0.02% | 121,601 |
| Mar 5, 2026 | 20.54 | 20.56 | 20.53 | 20.55 | 20.55 | -0.22% | 81,732 |
| Mar 4, 2026 | 20.63 | 20.63 | 20.58 | 20.59 | 20.59 | -0.17% | 68,792 |
| Mar 3, 2026 | 20.56 | 20.65 | 20.56 | 20.63 | 20.63 | -0.10% | 88,763 |
| Mar 2, 2026 | 20.69 | 20.69 | 20.63 | 20.65 | 20.65 | -0.77% | 228,216 |
| Feb 27, 2026 | 20.79 | 20.81 | 20.78 | 20.81 | 20.74 | 0.34% | 80,047 |
| Feb 26, 2026 | 20.70 | 20.74 | 20.70 | 20.74 | 20.67 | 0.17% | 63,540 |
| Feb 25, 2026 | 20.68 | 20.71 | 20.68 | 20.70 | 20.64 | -0.10% | 53,588 |
| Feb 24, 2026 | 20.71 | 20.73 | 20.70 | 20.72 | 20.66 | -0.02% | 142,431 |
| Feb 23, 2026 | 20.67 | 20.74 | 20.67 | 20.73 | 20.66 | 0.34% | 91,745 |
| Feb 20, 2026 | 20.66 | 20.66 | 20.64 | 20.66 | 20.59 | - | 62,909 |
| Feb 19, 2026 | 20.63 | 20.67 | 20.63 | 20.66 | 20.59 | 0.05% | 101,351 |
| Feb 18, 2026 | 20.64 | 20.65 | 20.63 | 20.65 | 20.58 | -0.15% | 100,043 |
| Feb 17, 2026 | 20.69 | 20.69 | 20.66 | 20.68 | 20.61 | -0.05% | 102,219 |
| Feb 13, 2026 | 20.67 | 20.69 | 20.66 | 20.69 | 20.62 | 0.34% | 109,478 |
| Feb 12, 2026 | 20.55 | 20.62 | 20.55 | 20.62 | 20.55 | 0.39% | 131,670 |
| Feb 11, 2026 | 20.53 | 20.56 | 20.52 | 20.54 | 20.47 | -0.19% | 155,703 |
| Feb 10, 2026 | 20.58 | 20.59 | 20.57 | 20.58 | 20.51 | 0.24% | 179,972 |
| Feb 9, 2026 | 20.53 | 20.53 | 20.51 | 20.53 | 20.46 | 0.05% | 146,024 |
| Feb 6, 2026 | 20.53 | 20.54 | 20.50 | 20.52 | 20.45 | -0.05% | 163,543 |
| Feb 5, 2026 | 20.49 | 20.53 | 20.47 | 20.53 | 20.46 | 0.49% | 464,711 |
| Feb 4, 2026 | 20.42 | 20.45 | 20.42 | 20.43 | 20.36 | - | 147,039 |
| Feb 3, 2026 | 20.41 | 20.43 | 20.40 | 20.43 | 20.36 | - | 274,199 |
| Feb 2, 2026 | 20.46 | 20.46 | 20.41 | 20.43 | 20.36 | -0.48% | 276,494 |
| Jan 30, 2026 | 20.51 | 20.53 | 20.50 | 20.52 | 20.40 | 0.14% | 100,955 |
| Jan 29, 2026 | 20.47 | 20.52 | 20.47 | 20.50 | 20.37 | 0.10% | 93,691 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.45 | 20.48 | 20.35 | -0.05% | 143,707 |
| Jan 27, 2026 | 20.49 | 20.51 | 20.48 | 20.49 | 20.36 | - | 1,607,572 |
| Jan 26, 2026 | 20.48 | 20.50 | 20.48 | 20.49 | 20.36 | 0.05% | 174,494 |
| Jan 23, 2026 | 20.46 | 20.48 | 20.44 | 20.48 | 20.35 | 0.15% | 115,296 |
| Jan 22, 2026 | 20.45 | 20.46 | 20.43 | 20.45 | 20.32 | -0.10% | 166,460 |
| Jan 21, 2026 | 20.46 | 20.47 | 20.44 | 20.47 | 20.34 | 0.15% | 122,000 |
| Jan 20, 2026 | 20.45 | 20.46 | 20.43 | 20.44 | 20.31 | -0.20% | 160,477 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.46 | 20.48 | 20.35 | -0.24% | 542,050 |
| Jan 15, 2026 | 20.56 | 20.56 | 20.51 | 20.53 | 20.40 | -0.19% | 328,393 |
| Jan 14, 2026 | 20.55 | 20.58 | 20.55 | 20.57 | 20.44 | 0.15% | 140,775 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.52 | 20.54 | 20.41 | 0.10% | 117,296 |
| Jan 12, 2026 | 20.51 | 20.54 | 20.51 | 20.52 | 20.39 | -0.05% | 114,728 |
| Jan 9, 2026 | 20.52 | 20.55 | 20.51 | 20.53 | 20.40 | -0.05% | 564,965 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.41 | -0.19% | 102,845 |
| Jan 7, 2026 | 20.58 | 20.58 | 20.55 | 20.58 | 20.45 | 0.10% | 99,516 |
| Jan 6, 2026 | 20.55 | 20.56 | 20.52 | 20.56 | 20.43 | - | 175,485 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.43 | 0.19% | 206,560 |
| Jan 2, 2026 | 20.55 | 20.55 | 20.51 | 20.52 | 20.39 | -0.05% | 76,510 |
| Dec 31, 2025 | 20.55 | 20.57 | 20.52 | 20.53 | 20.40 | -0.19% | 117,607 |
| Dec 30, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.44 | -0.05% | 108,821 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.45 | 0.10% | 91,839 |
| Dec 26, 2025 | 20.56 | 20.56 | 20.53 | 20.56 | 20.43 | 0.15% | 71,825 |
| Dec 24, 2025 | 20.50 | 20.53 | 20.50 | 20.53 | 20.40 | 0.17% | 46,621 |
| Dec 23, 2025 | 20.46 | 20.50 | 20.46 | 20.49 | 20.37 | -0.07% | 158,176 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.50 | 20.51 | 20.38 | -0.10% | 206,751 |
| Dec 19, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.40 | -0.48% | 212,519 |
| Dec 18, 2025 | 20.63 | 20.63 | 20.60 | 20.63 | 20.44 | 0.19% | 78,486 |
| Dec 17, 2025 | 20.57 | 20.59 | 20.56 | 20.59 | 20.40 | - | 77,917 |
| Dec 16, 2025 | 20.54 | 20.59 | 20.54 | 20.59 | 20.40 | 0.19% | 154,478 |
| Dec 15, 2025 | 20.56 | 20.57 | 20.53 | 20.55 | 20.36 | 0.10% | 1,093,479 |
| Dec 12, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.34 | -0.15% | 66,768 |
| Dec 11, 2025 | 20.59 | 20.59 | 20.54 | 20.56 | 20.37 | 0.05% | 108,070 |
| Dec 10, 2025 | 20.48 | 20.55 | 20.48 | 20.55 | 20.36 | 0.29% | 138,880 |
| Dec 9, 2025 | 20.52 | 20.53 | 20.48 | 20.49 | 20.30 | -0.15% | 114,223 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.48 | 20.52 | 20.33 | -0.15% | 206,185 |
| Dec 5, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.36 | -0.15% | 62,743 |
| Dec 4, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.39 | -0.29% | 65,772 |
| Dec 3, 2025 | 20.62 | 20.64 | 20.60 | 20.64 | 20.45 | 0.19% | 114,379 |
| Dec 2, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.41 | 0.10% | 172,801 |
| Dec 1, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.39 | -0.72% | 68,027 |
| Nov 28, 2025 | 20.74 | 20.74 | 20.71 | 20.73 | 20.47 | -0.10% | 33,915 |
| Nov 26, 2025 | 20.73 | 20.75 | 20.72 | 20.75 | 20.49 | - | 71,624 |
| Nov 25, 2025 | 20.72 | 20.76 | 20.72 | 20.75 | 20.49 | 0.17% | 121,562 |
| Nov 24, 2025 | 20.69 | 20.71 | 20.68 | 20.71 | 20.45 | 0.15% | 89,605 |
| Nov 21, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.42 | 0.22% | 170,958 |
| Nov 20, 2025 | 20.60 | 20.64 | 20.60 | 20.64 | 20.38 | 0.27% | 104,715 |
| Nov 19, 2025 | 20.61 | 20.63 | 20.58 | 20.58 | 20.33 | -0.05% | 139,740 |
| Nov 18, 2025 | 20.61 | 20.64 | 20.57 | 20.59 | 20.34 | 0.12% | 84,821 |
| Nov 17, 2025 | 20.57 | 20.58 | 20.55 | 20.57 | 20.31 | 0.07% | 219,238 |
| Nov 14, 2025 | 20.62 | 20.62 | 20.54 | 20.55 | 20.30 | -0.07% | 119,030 |
| Nov 13, 2025 | 20.57 | 20.59 | 20.56 | 20.57 | 20.31 | -0.24% | 1,817,926 |
| Nov 12, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.36 | - | 179,576 |
| Nov 11, 2025 | 20.60 | 20.62 | 20.59 | 20.62 | 20.36 | 0.24% | 79,525 |
| Nov 10, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.31 | -0.15% | 295,732 |
| Nov 7, 2025 | 20.56 | 20.62 | 20.56 | 20.60 | 20.34 | 0.10% | 92,872 |
| Nov 6, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.32 | 0.39% | 281,312 |
| Nov 5, 2025 | 20.54 | 20.54 | 20.49 | 20.50 | 20.24 | -0.34% | 141,398 |
| Nov 4, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.31 | 0.07% | 61,725 |
| Nov 3, 2025 | 20.54 | 20.56 | 20.52 | 20.55 | 20.30 | -0.32% | 477,249 |
| Oct 31, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.29 | 0.05% | 67,366 |
| Oct 30, 2025 | 20.58 | 20.62 | 20.57 | 20.61 | 20.28 | - | 134,558 |
| Oct 29, 2025 | 20.70 | 20.71 | 20.60 | 20.61 | 20.28 | -0.53% | 98,486 |
| Oct 28, 2025 | 20.69 | 20.72 | 20.69 | 20.72 | 20.39 | 0.10% | 52,876 |
| Oct 27, 2025 | 20.69 | 20.71 | 20.66 | 20.70 | 20.37 | -0.05% | 92,336 |
| Oct 24, 2025 | 20.71 | 20.72 | 20.69 | 20.71 | 20.38 | 0.05% | 53,403 |
| Oct 23, 2025 | 20.72 | 20.73 | 20.69 | 20.70 | 20.37 | -0.24% | 28,898 |
| Oct 22, 2025 | 20.74 | 20.76 | 20.73 | 20.75 | 20.42 | - | 56,110 |
| Oct 21, 2025 | 20.74 | 20.76 | 20.74 | 20.75 | 20.42 | 0.10% | 340,342 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.70 | 20.73 | 20.40 | 0.10% | 43,931 |
| Oct 17, 2025 | 20.73 | 20.73 | 20.69 | 20.71 | 20.38 | -0.19% | 87,398 |
| Oct 16, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.42 | 0.39% | 63,772 |
| Oct 15, 2025 | 20.68 | 20.69 | 20.65 | 20.67 | 20.34 | -0.10% | 51,308 |
| Oct 14, 2025 | 20.66 | 20.69 | 20.65 | 20.69 | 20.36 | 0.19% | 60,201 |
| Oct 13, 2025 | 20.62 | 20.65 | 20.61 | 20.65 | 20.32 | 0.10% | 35,741 |